Outokumpu Oyj【OUTA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.125	-2.39693192713	5.215	5.215	4.8659999	6239	5.02224755	DE
4	-1.14	-18.2985553772	6.23	6.23	4.8659999	7131	5.69093164	DE
12	0.02	0.394477317554	5.07	6.23	4.8659999	8400	5.67959497	DE
26	0.418	8.94691780822	4.672	6.23	4.352	11645	5.20621162	DE
52	1.586	45.2625570776	3.504	6.23	3.2	10898	4.63971333	DE
156	0.7560001	17.4434729452	4.3339999	6.23	2.748	7736	4.13116835	DE
260	-0.61	-10.701754386	5.7	6.48	2.748	6972	4.16170549	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	4.966	0.07	1.39	4.8659999	5.0149999	4.8659999	4387
1782937500	4.8979999	-0.15	-2.91	5.025	5.025	4.8979999	4826
1782851100	5.045	0.04	0.80	4.976	5.05	4.976	8863
1782764700	5.005	-0.12	-2.25	5.1399999	5.1449999	4.978	5546
1782505500	5.12	-0.14	-2.66	5.215	5.215	5.085	7574
1782419100	5.26	-0.14	-2.50	5.36	5.36	5.22	7004
1782332700	5.3949999	-0.19	-3.32	5.515	5.515	5.385	3447
1782246300	5.58	-0.04	-0.71	5.525	5.58	5.43	5853
1782159900	5.62	-0.14	-2.35	5.76	5.76	5.6	3228
1781900700	5.755	0.02	0.35	5.73	5.785	5.73	2678
1781814300	5.735	-0.13	-2.22	5.865	5.865	5.65	6215
1781727900	5.865	-0.09	-1.43	5.87	5.8949999	5.8	6680
1781641500	5.95	-0.07	-1.16	6.0199999	6.03	5.94	2974
1781555100	6.0199999	0.01	0.17	6.01	6.2	5.995	42251
1781295900	6.01	0.01	0.25	6.015	6.1	6.01	1837
1781209500	5.995	0.28	4.90	5.86	5.995	5.8	1891
1781123100	5.715	-0.16	-2.64	5.825	5.825	5.715	2200
1781036700	5.87	-0.22	-3.61	6.085	6.085	5.87	1095
1780950300	6.09	0.19	3.13	5.85	6.09	5.85	15855
1780691100	5.905	-0.3	-4.83	6.23	6.23	5.905	8209
1780604700	6.205	0.03	0.40	6.1849999	6.205	6.055	7125
1780518300	6.18	0.12	1.98	6.14	6.21	6.13	13645
1780431900	6.0599999	0.04	0.66	5.965	6.095	5.95	6550
1780345500	6.0199999	0.02	0.33	5.94	6.0199999	5.8949999	4729
1780086300	6	-0.1	-1.56	6.135	6.135	6	2109
1779999900	6.095	0.14	2.27	5.9349999	6.095	5.9349999	2636
1779913500	5.96	-0.11	-1.81	6.035	6.035	5.96	4781
1779827100	6.07	0.25	4.21	5.8949999	6.095	5.875	17098
1779740700	5.825	0.09	1.57	5.79	5.85	5.79	1617
1779481500	5.735	0.01	0.17	5.725	5.735	5.675	6985
1779395100	5.725	0.06	1.15	5.705	5.725	5.6	10104
1779308700	5.66	0.18	3.19	5.505	5.6849999	5.475	11386
1779222300	5.485	-0.04	-0.63	5.49	5.61	5.475	12094
1779135900	5.5199999	0.11	2.13	5.375	5.54	5.375	44993
1778876700	5.405	-0.26	-4.51	5.535	5.54	5.385	3121
1778790300	5.66	0.02	0.27	5.66	5.67	5.66	1600
1778703900	5.6449999	0.09	1.71	5.565	5.65	5.54	5799
1778617500	5.55	-0.06	-1.07	5.62	5.68	5.4	9119
1778531100	5.61	-0.17	-2.86	5.6449999	5.7	5.61	4306
1778271900	5.775	-0.08	-1.28	5.835	5.835	5.745	2000
1778185500	5.85	-0.11	-1.76	5.99	6	5.85	3283
1778099100	5.955	0.09	1.62	5.92	6.01	5.885	29746
1778012700	5.86	0.14	2.36	5.73	5.865	5.71	6220
1777926300	5.725	0	0.00	5.735	5.875	5.71	6822
1777580700	5.725	0.4	7.51	5.295	5.725	5.29	68069
1777494300	5.325	0.13	2.40	5.315	5.345	5.315	2038
1777407900	5.2	-0.06	-1.14	5.285	5.285	5.195	2040
1777321500	5.26	0.04	0.77	5.205	5.26	5.205	3179
1777062300	5.22	-0.09	-1.60	5.335	5.335	5.22	1392
1776975900	5.305	-0.08	-1.49	5.3499999	5.365	5.305	207
1776889500	5.385	0.04	0.84	5.45	5.45	5.37	2912
1776803100	5.34	-0.04	-0.74	5.405	5.405	5.34	888
1776716700	5.38	0.01	0.19	5.29	5.38	5.23	13273
1776457500	5.37	0.2	3.87	5.2699999	5.4	5.245	6903
1776371100	5.17	0.03	0.58	5.2249999	5.2649999	5.17	837
1776284700	5.1399999	-0.08	-1.53	5.215	5.26	5.1399999	2338
1776198300	5.22	0.06	1.26	5.165	5.3099999	5.165	8134
1776111900	5.155	-0.06	-1.06	5.17	5.17	5.03	19766
1775852700	5.21	0.11	2.06	5.07	5.21	5.07	3138
1775766300	5.105	-0.02	-0.29	5.115	5.115	5.07	1988
1775679900	5.12	0.33	6.84	4.896	5.195	4.892	38153
1775593500	4.792	0.01	0.29	4.784	4.872	4.74	8809